Breaking News Bar

Business News and Information

Cameco Corporation (NY: CCJ )

9.890 USD -0.060 (-0.60%)
Streaming Delayed Price Updated: 1:55 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2020 9.870 9.960 9.730 9.950 2,041,300 +0.08(+0.81%)
Nov 19, 2020 9.650 9.900 9.610 9.870 1,327,417 +0.19(+1.96%)
Nov 18, 2020 9.700 9.850 9.600 9.680 1,688,647 +0.04(+0.41%)
Nov 17, 2020 9.550 9.750 9.320 9.640 1,743,538 +0.07(+0.73%)
Nov 16, 2020 9.730 9.840 9.560 9.570 2,544,406 -0.07(-0.73%)
Nov 13, 2020 9.660 9.830 9.545 9.640 1,619,000 +0.02(+0.21%)
Nov 12, 2020 10.14 10.23 9.600 9.620 2,039,859 -0.51(-5.03%)
Nov 11, 2020 9.700 10.32 9.700 10.13 3,240,379 +0.49(+5.08%)
Nov 10, 2020 9.580 9.700 9.482 9.640 2,040,016 +0.12(+1.26%)
Nov 09, 2020 9.680 9.730 9.500 9.520 2,624,385 +0.20(+2.15%)
Nov 06, 2020 9.300 9.475 9.240 9.320 1,929,900 +0.07(+0.76%)
Nov 05, 2020 9.070 9.450 9.070 9.250 3,998,692 +0.18(+1.98%)
Nov 04, 2020 9.640 9.800 9.010 9.070 4,742,481 -0.65(-6.69%)
Nov 03, 2020 9.720 9.850 9.630 9.720 2,375,474 +0.17(+1.78%)
Nov 02, 2020 9.550 9.650 9.505 9.550 1,646,957 +0.04(+0.42%)
Oct 30, 2020 9.560 9.600 9.360 9.510 1,335,900 -0.06(-0.63%)
Oct 29, 2020 9.350 9.610 9.310 9.570 1,982,709 +0.18(+1.92%)
Oct 28, 2020 9.380 9.480 9.340 9.390 2,044,141 -0.20(-2.09%)
Oct 27, 2020 9.510 9.675 9.490 9.590 1,640,704 +0.00(+0.00%)
Oct 26, 2020 9.610 9.690 9.490 9.590 1,284,578 -0.15(-1.54%)
Oct 23, 2020 9.900 9.930 9.610 9.740 1,084,100 -0.06(-0.61%)
Oct 22, 2020 9.680 9.860 9.620 9.800 1,836,732 +0.14(+1.45%)
Oct 21, 2020 9.640 9.830 9.600 9.660 1,201,100 +0.02(+0.21%)
Oct 20, 2020 9.450 9.670 9.430 9.640 1,527,524 +0.26(+2.77%)
Oct 19, 2020 9.300 9.575 9.280 9.380 1,149,442 +0.12(+1.30%)
Oct 16, 2020 9.380 9.410 9.250 9.260 1,294,000 -0.09(-0.96%)
Oct 15, 2020 9.350 9.440 9.240 9.350 1,424,168 -0.15(-1.58%)
Oct 14, 2020 9.450 9.635 9.380 9.500 1,519,942 +0.06(+0.64%)
Oct 13, 2020 9.640 9.710 9.400 9.440 1,676,781 -0.19(-1.97%)
Oct 12, 2020 9.760 9.780 9.480 9.630 1,148,563 -0.10(-1.03%)
Oct 09, 2020 9.700 9.770 9.590 9.730 1,938,900 +0.04(+0.41%)
Oct 08, 2020 9.820 9.830 9.660 9.690 1,404,286 -0.07(-0.72%)
Oct 07, 2020 9.720 9.800 9.530 9.760 1,893,680 +0.15(+1.56%)
Oct 06, 2020 9.900 9.930 9.610 9.610 2,154,940 -0.28(-2.83%)
Oct 05, 2020 9.800 9.960 9.780 9.890 1,186,710 +0.14(+1.44%)
Oct 02, 2020 9.740 9.820 9.540 9.750 3,822,900 -0.10(-1.02%)
Oct 01, 2020 10.10 10.12 9.810 9.850 2,054,441 -0.25(-2.48%)
Sep 30, 2020 10.19 10.30 10.06 10.10 1,284,130 -0.08(-0.79%)
Sep 29, 2020 10.09 10.23 10.04 10.18 1,409,192 +0.07(+0.69%)
Sep 28, 2020 10.07 10.17 9.990 10.11 1,464,501 +0.08(+0.80%)
Sep 25, 2020 10.01 10.09 9.910 10.03 1,566,500 -0.04(-0.40%)
Sep 24, 2020 10.04 10.22 9.940 10.07 3,206,773 -0.04(-0.40%)
Sep 23, 2020 10.65 10.66 10.09 10.11 1,932,809 -0.54(-5.07%)
Sep 22, 2020 10.50 10.69 10.47 10.65 1,506,624 +0.20(+1.91%)
Sep 21, 2020 10.30 10.57 10.19 10.45 2,020,875 -0.03(-0.29%)
Sep 18, 2020 10.88 10.88 10.43 10.48 3,156,200 -0.38(-3.50%)
Sep 17, 2020 11.03 11.07 10.83 10.86 1,579,251 -0.28(-2.51%)
Sep 16, 2020 11.37 11.37 11.07 11.14 1,569,415 -0.04(-0.36%)
Sep 15, 2020 11.44 11.53 11.12 11.18 1,545,404 -0.10(-0.89%)
Sep 14, 2020 11.05 11.35 11.00 11.28 2,030,138 +0.34(+3.11%)
Sep 11, 2020 10.73 11.05 10.71 10.94 1,559,300 +0.24(+2.24%)
Sep 10, 2020 10.93 11.00 10.68 10.70 1,411,387 -0.19(-1.74%)
Sep 09, 2020 10.74 10.96 10.70 10.89 1,573,329 +0.34(+3.22%)
Sep 08, 2020 10.46 10.85 10.40 10.55 1,536,678 -0.32(-2.94%)
Sep 04, 2020 10.89 11.03 10.72 10.87 1,809,000 -0.01(-0.09%)
Sep 03, 2020 11.25 11.40 10.84 10.88 2,613,654 -0.40(-3.55%)
Sep 02, 2020 11.53 11.59 11.20 11.28 1,820,390 -0.27(-2.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear